Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Income Securities Fund (NY: PCF )

6.665 -0.045 (-0.67%)
Streaming Delayed Price Updated: 2:54 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2006 2.966 3.002 2.931 2.977 216,765 +0.01(+0.36%)
Nov 29, 2006 2.906 2.966 2.906 2.966 75,727 +0.02(+0.85%)
Nov 28, 2006 2.899 2.945 2.881 2.941 143,853 +0.02(+0.73%)
Nov 27, 2006 2.938 2.938 2.895 2.920 117,391 -0.02(-0.61%)
Nov 24, 2006 2.959 2.963 2.927 2.938 51,798 -0.01(-0.48%)
Nov 22, 2006 2.941 2.966 2.913 2.952 123,303 +0.02(+0.73%)
Nov 21, 2006 2.941 2.948 2.920 2.931 46,168 -0.01(-0.48%)
Nov 20, 2006 2.952 2.952 2.929 2.945 86,706 -0.00(-0.12%)
Nov 17, 2006 2.955 2.959 2.923 2.948 96,277 +0.00(+0.00%)
Nov 16, 2006 2.948 2.952 2.931 2.948 57,147 +0.02(+0.61%)
Nov 15, 2006 2.952 2.952 2.920 2.931 69,815 -0.01(-0.36%)
Nov 14, 2006 2.916 2.941 2.909 2.941 70,941 +0.02(+0.61%)
Nov 13, 2006 2.920 2.952 2.902 2.923 91,773 -0.01(-0.36%)
Nov 10, 2006 2.938 2.941 2.920 2.934 79,105 +0.01(+0.36%)
Nov 09, 2006 2.938 2.938 2.906 2.923 97,403 -0.00(-0.12%)
Nov 08, 2006 2.955 2.955 2.902 2.927 62,777 -0.02(-0.60%)
Nov 07, 2006 2.945 2.948 2.923 2.945 65,029 +0.02(+0.73%)
Nov 06, 2006 2.881 2.948 2.881 2.923 89,802 +0.03(+1.11%)
Nov 03, 2006 2.938 2.945 2.881 2.892 64,185 -0.01(-0.37%)
Nov 02, 2006 2.948 2.955 2.899 2.902 90,365 -0.03(-0.97%)
Nov 01, 2006 2.952 2.955 2.916 2.931 59,680 -0.00(-0.12%)
Oct 31, 2006 2.959 2.963 2.927 2.934 53,769 -0.01(-0.36%)
Oct 30, 2006 2.923 2.945 2.916 2.945 129,496 +0.00(+0.12%)
Oct 27, 2006 2.941 2.941 2.920 2.941 72,912 +0.00(+0.12%)
Oct 26, 2006 2.945 2.959 2.916 2.938 116,828 -0.01(-0.24%)
Oct 25, 2006 2.909 2.945 2.888 2.945 107,819 +0.04(+1.22%)
Oct 24, 2006 2.909 2.931 2.891 2.909 107,256 +0.01(+0.37%)
Oct 23, 2006 2.913 2.916 2.888 2.899 73,756 -0.01(-0.49%)
Oct 20, 2006 2.945 2.952 2.909 2.913 126,118 -0.02(-0.85%)
Oct 19, 2006 2.920 2.945 2.917 2.938 111,197 +0.03(+1.10%)
Oct 18, 2006 2.913 3.048 2.903 2.906 130,622 +0.01(+0.49%)
Oct 17, 2006 2.884 2.895 2.856 2.891 104,723 +0.01(+0.25%)
Oct 16, 2006 2.888 2.902 2.867 2.884 115,702 +0.01(+0.25%)
Oct 13, 2006 2.870 2.881 2.856 2.877 118,235 +0.02(+0.62%)
Oct 12, 2006 2.856 2.870 2.845 2.860 80,512 +0.01(+0.25%)
Oct 11, 2006 2.856 2.863 2.842 2.852 90,647 -0.00(-0.12%)
Oct 10, 2006 2.863 2.866 2.842 2.856 67,281 -0.00(-0.12%)
Oct 09, 2006 2.849 2.867 2.845 2.860 138,223 +0.01(+0.25%)
Oct 06, 2006 2.860 2.863 2.849 2.852 74,319 -0.01(-0.37%)
Oct 05, 2006 2.852 2.867 2.849 2.863 115,139 +0.01(+0.50%)
Oct 04, 2006 2.842 2.860 2.842 2.849 43,353 +0.01(+0.25%)
Oct 03, 2006 2.849 2.860 2.842 2.842 114,576 -0.00(-0.12%)
Oct 02, 2006 2.856 2.860 2.842 2.845 122,458 +0.00(+0.00%)
Sep 29, 2006 2.842 2.856 2.831 2.845 80,231 +0.00(+0.12%)
Sep 28, 2006 2.828 2.856 2.824 2.842 56,584 -0.00(-0.12%)
Sep 27, 2006 2.842 2.845 2.828 2.845 99,937 +0.01(+0.38%)
Sep 26, 2006 2.842 2.846 2.810 2.835 134,282 +0.00(+0.13%)
Sep 25, 2006 2.842 2.842 2.820 2.831 108,664 +0.01(+0.38%)
Sep 22, 2006 2.838 2.845 2.817 2.820 115,702 +0.00(+0.00%)
Sep 21, 2006 2.806 2.838 2.806 2.820 132,593 +0.00(+0.13%)
Sep 20, 2006 2.842 2.845 2.813 2.817 97,966 -0.04(-1.37%)
Sep 19, 2006 2.831 2.856 2.815 2.856 154,832 +0.04(+1.52%)
Sep 18, 2006 2.831 2.835 2.813 2.813 61,088 -0.00(-0.13%)
Sep 15, 2006 2.813 2.828 2.803 2.817 117,954 +0.02(+0.63%)
Sep 14, 2006 2.799 2.820 2.799 2.799 89,802 +0.00(+0.00%)
Sep 13, 2006 2.796 2.799 2.782 2.799 42,508 +0.01(+0.51%)
Sep 12, 2006 2.778 2.799 2.778 2.785 73,756 +0.00(+0.00%)
Sep 11, 2006 2.806 2.810 2.778 2.785 56,021 +0.00(+0.00%)
Sep 08, 2006 2.785 2.806 2.775 2.785 71,504 +0.01(+0.51%)
Sep 07, 2006 2.774 2.796 2.771 2.771 85,580 +0.00(+0.00%)
Sep 06, 2006 2.785 2.806 2.767 2.771 69,533 -0.03(-1.14%)
Sep 05, 2006 2.799 2.806 2.781 2.803 68,407 +0.01(+0.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.